Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 24.47 | 24.56 | 24.38 | 24.56 | 24.56 | 21,658 |
24 Apr 2024 | 24.63 | 24.69 | 24.52 | 24.64 | 24.64 | 35,109 |
23 Apr 2024 | 24.44 | 24.63 | 24.38 | 24.60 | 24.60 | 26,891 |
22 Apr 2024 | 24.60 | 24.60 | 24.15 | 24.51 | 24.51 | 50,163 |
19 Apr 2024 | 24.35 | 24.63 | 24.30 | 24.61 | 24.61 | 38,202 |
18 Apr 2024 | 24.19 | 24.36 | 24.10 | 24.36 | 24.36 | 50,122 |
17 Apr 2024 | 24.19 | 24.27 | 24.10 | 24.24 | 24.24 | 19,251 |
16 Apr 2024 | 24.16 | 24.24 | 24.02 | 24.18 | 24.18 | 29,856 |
15 Apr 2024 | 24.31 | 24.31 | 24.01 | 24.21 | 24.21 | 42,750 |
12 Apr 2024 | 24.54 | 24.58 | 24.33 | 24.38 | 24.38 | 21,462 |
11 Apr 2024 | 24.42 | 24.70 | 24.36 | 24.54 | 24.54 | 32,104 |
10 Apr 2024 | 24.55 | 24.56 | 24.34 | 24.55 | 24.55 | 24,347 |
09 Apr 2024 | 24.60 | 24.68 | 24.51 | 24.66 | 24.66 | 16,437 |
08 Apr 2024 | 24.56 | 24.75 | 24.56 | 24.60 | 24.60 | 16,747 |
05 Apr 2024 | 24.71 | 24.72 | 24.55 | 24.55 | 24.55 | 20,585 |
04 Apr 2024 | 24.65 | 24.75 | 24.62 | 24.69 | 24.69 | 16,998 |
03 Apr 2024 | 24.65 | 24.70 | 24.59 | 24.67 | 24.67 | 4,656 |
02 Apr 2024 | 24.65 | 24.69 | 24.54 | 24.66 | 24.66 | 26,971 |
01 Apr 2024 | 24.70 | 24.79 | 24.48 | 24.73 | 24.73 | 42,360 |
28 Mar 2024 | 24.64 | 24.85 | 24.50 | 24.65 | 24.65 | 153,809 |
27 Mar 2024 | 24.68 | 24.82 | 24.55 | 24.72 | 24.72 | 42,147 |
26 Mar 2024 | 24.44 | 24.66 | 24.40 | 24.63 | 24.63 | 27,454 |
25 Mar 2024 | 24.56 | 24.56 | 24.20 | 24.37 | 24.37 | 27,793 |
22 Mar 2024 | 24.45 | 24.56 | 24.43 | 24.56 | 24.56 | 17,933 |
21 Mar 2024 | 24.55 | 24.59 | 24.42 | 24.43 | 24.43 | 24,720 |
20 Mar 2024 | 24.35 | 24.59 | 24.35 | 24.55 | 24.55 | 24,093 |
19 Mar 2024 | 24.30 | 24.49 | 24.27 | 24.45 | 24.45 | 55,675 |
18 Mar 2024 | 24.38 | 24.38 | 24.12 | 24.35 | 24.35 | 39,089 |
15 Mar 2024 | 24.25 | 24.43 | 24.20 | 24.39 | 24.39 | 12,777 |
14 Mar 2024 | 24.40 | 24.46 | 24.23 | 24.38 | 24.38 | 24,073 |
13 Mar 2024 | 24.32 | 24.45 | 24.32 | 24.35 | 24.35 | 19,547 |
12 Mar 2024 | 24.28 | 24.42 | 24.20 | 24.33 | 24.33 | 27,576 |
11 Mar 2024 | 24.32 | 24.44 | 24.27 | 24.28 | 24.28 | 20,630 |
08 Mar 2024 | 24.39 | 24.40 | 24.35 | 24.35 | 24.35 | 16,165 |
07 Mar 2024 | 24.22 | 24.43 | 24.12 | 24.39 | 24.39 | 26,550 |
06 Mar 2024 | 24.17 | 24.29 | 24.00 | 24.12 | 24.12 | 45,302 |
05 Mar 2024 | 24.15 | 24.24 | 24.14 | 24.20 | 24.20 | 23,471 |
04 Mar 2024 | 24.07 | 24.23 | 24.02 | 24.19 | 24.19 | 20,792 |
01 Mar 2024 | 24.01 | 24.22 | 24.01 | 24.06 | 24.06 | 34,708 |
29 Feb 2024 | 24.27 | 24.30 | 24.00 | 24.00 | 24.00 | 72,279 |
29 Feb 2024 | 0.5 Dividend | |||||
28 Feb 2024 | 24.49 | 24.69 | 24.35 | 24.55 | 24.05 | 52,424 |
27 Feb 2024 | 24.40 | 24.48 | 24.40 | 24.42 | 23.92 | 13,348 |
26 Feb 2024 | 24.49 | 24.50 | 24.33 | 24.47 | 23.97 | 25,136 |
23 Feb 2024 | 24.47 | 24.50 | 24.32 | 24.50 | 24.00 | 22,602 |
22 Feb 2024 | 24.39 | 24.45 | 24.25 | 24.45 | 23.95 | 24,268 |
21 Feb 2024 | 24.24 | 24.45 | 24.18 | 24.45 | 23.95 | 21,840 |
20 Feb 2024 | 24.09 | 24.32 | 24.09 | 24.32 | 23.82 | 14,887 |
16 Feb 2024 | 24.24 | 24.28 | 24.04 | 24.10 | 23.61 | 17,663 |
15 Feb 2024 | 24.14 | 24.30 | 24.14 | 24.25 | 23.76 | 24,458 |
14 Feb 2024 | 23.96 | 24.27 | 23.73 | 24.25 | 23.76 | 93,746 |
13 Feb 2024 | 23.98 | 24.17 | 23.86 | 23.90 | 23.41 | 43,233 |
12 Feb 2024 | 24.13 | 24.27 | 24.08 | 24.08 | 23.59 | 20,566 |
09 Feb 2024 | 23.85 | 24.19 | 23.85 | 24.10 | 23.61 | 14,560 |
08 Feb 2024 | 23.92 | 24.06 | 23.78 | 23.84 | 23.35 | 33,086 |
07 Feb 2024 | 24.02 | 24.09 | 23.86 | 23.86 | 23.37 | 39,393 |
06 Feb 2024 | 24.02 | 24.09 | 24.02 | 24.08 | 23.59 | 20,628 |
05 Feb 2024 | 24.17 | 24.17 | 24.04 | 24.08 | 23.59 | 18,863 |
02 Feb 2024 | 24.25 | 24.32 | 24.19 | 24.25 | 23.76 | 17,450 |
01 Feb 2024 | 24.25 | 24.29 | 24.10 | 24.29 | 23.80 | 22,195 |
31 Jan 2024 | 24.30 | 24.33 | 24.09 | 24.09 | 23.60 | 37,296 |
30 Jan 2024 | 24.05 | 24.29 | 24.05 | 24.22 | 23.73 | 24,741 |
29 Jan 2024 | 24.10 | 24.17 | 24.10 | 24.12 | 23.63 | 15,357 |
26 Jan 2024 | 24.00 | 24.19 | 23.93 | 24.19 | 23.70 | 33,284 |
25 Jan 2024 | 23.80 | 24.00 | 23.76 | 24.00 | 23.51 | 647,522 |
24 Jan 2024 | 23.63 | 23.80 | 23.63 | 23.80 | 23.32 | 20,905 |
23 Jan 2024 | 23.63 | 23.71 | 23.60 | 23.61 | 23.12 | 36,681 |
22 Jan 2024 | 23.61 | 23.65 | 23.60 | 23.63 | 23.15 | 29,824 |
19 Jan 2024 | 23.60 | 23.65 | 23.56 | 23.65 | 23.17 | 11,406 |
18 Jan 2024 | 23.63 | 23.65 | 23.51 | 23.60 | 23.12 | 13,920 |
17 Jan 2024 | 23.48 | 23.62 | 23.48 | 23.57 | 23.09 | 26,125 |
16 Jan 2024 | 23.51 | 23.65 | 23.48 | 23.55 | 23.07 | 27,371 |
12 Jan 2024 | 23.45 | 23.50 | 23.37 | 23.50 | 23.02 | 63,205 |
11 Jan 2024 | 23.57 | 23.64 | 23.27 | 23.44 | 22.96 | 79,073 |
10 Jan 2024 | 23.56 | 23.69 | 23.52 | 23.56 | 23.08 | 59,239 |
09 Jan 2024 | 23.78 | 23.78 | 23.53 | 23.59 | 23.11 | 49,668 |
08 Jan 2024 | 23.63 | 23.78 | 23.53 | 23.70 | 23.22 | 34,590 |
05 Jan 2024 | 23.63 | 23.75 | 23.55 | 23.63 | 23.15 | 24,527 |
04 Jan 2024 | 23.71 | 23.79 | 23.55 | 23.66 | 23.18 | 33,269 |
03 Jan 2024 | 23.78 | 23.80 | 23.60 | 23.76 | 23.28 | 36,831 |
02 Jan 2024 | 23.50 | 23.80 | 23.46 | 23.80 | 23.32 | 49,912 |
29 Dec 2023 | 23.66 | 23.79 | 23.43 | 23.43 | 22.95 | 37,998 |
28 Dec 2023 | 23.70 | 23.76 | 23.60 | 23.64 | 23.16 | 29,428 |
27 Dec 2023 | 23.46 | 23.69 | 23.40 | 23.69 | 23.21 | 27,315 |
26 Dec 2023 | 23.60 | 23.70 | 23.44 | 23.44 | 22.96 | 34,028 |
22 Dec 2023 | 23.55 | 23.60 | 23.41 | 23.60 | 23.12 | 28,686 |
21 Dec 2023 | 23.42 | 23.55 | 23.36 | 23.55 | 23.07 | 18,387 |
20 Dec 2023 | 23.60 | 23.64 | 23.40 | 23.44 | 22.96 | 19,728 |
19 Dec 2023 | 23.35 | 23.50 | 23.35 | 23.43 | 22.95 | 77,121 |
18 Dec 2023 | 23.90 | 24.00 | 23.30 | 23.53 | 23.05 | 82,749 |
15 Dec 2023 | 23.70 | 24.00 | 23.70 | 23.89 | 23.40 | 63,645 |
14 Dec 2023 | 23.70 | 23.80 | 23.50 | 23.75 | 23.27 | 82,380 |
14 Dec 2023 | 0.5 Dividend | |||||
13 Dec 2023 | 23.77 | 24.10 | 23.69 | 23.94 | 22.96 | 37,140 |
12 Dec 2023 | 23.80 | 23.85 | 23.65 | 23.69 | 22.72 | 16,167 |
11 Dec 2023 | 23.82 | 23.85 | 23.70 | 23.81 | 22.83 | 28,149 |
08 Dec 2023 | 23.75 | 23.85 | 23.64 | 23.85 | 22.88 | 42,194 |
07 Dec 2023 | 23.52 | 23.88 | 23.52 | 23.80 | 22.83 | 26,096 |
06 Dec 2023 | 23.65 | 23.72 | 23.31 | 23.59 | 22.63 | 36,776 |
05 Dec 2023 | 23.49 | 23.67 | 23.48 | 23.56 | 22.60 | 38,096 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |